Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
1.3325 USDT |
101,279.3400 |
1.3650 USDT |
1.2990 USDT |
1.3800 USDT |
1.3040 USDT |
| 2024-09-14 |
1.3751 USDT |
93,902.4800 |
1.3990 USDT |
1.3450 USDT |
1.4100 USDT |
1.3610 USDT |
| 2024-09-13 |
1.3729 USDT |
94,377.7600 |
1.3550 USDT |
1.3090 USDT |
1.4150 USDT |
1.4110 USDT |
| 2024-09-12 |
1.3244 USDT |
82,482.2800 |
1.2990 USDT |
1.2980 USDT |
1.3440 USDT |
1.3440 USDT |
| 2024-09-11 |
1.2950 USDT |
162,177.6298 |
1.3440 USDT |
1.2440 USDT |
1.3440 USDT |
1.2990 USDT |
| 2024-09-10 |
1.3324 USDT |
122,735.0700 |
1.3450 USDT |
1.3140 USDT |
1.3660 USDT |
1.3600 USDT |
| 2024-09-09 |
1.2983 USDT |
109,126.9200 |
1.3110 USDT |
1.2680 USDT |
1.3400 USDT |
1.3360 USDT |
| 2024-09-08 |
1.2817 USDT |
138,863.8899 |
1.2510 USDT |
1.2380 USDT |
1.3330 USDT |
1.3010 USDT |
| 2024-09-07 |
1.2639 USDT |
47,904.3900 |
1.2290 USDT |
1.2250 USDT |
1.2900 USDT |
1.2720 USDT |
| 2024-09-06 |
1.2668 USDT |
289,647.6500 |
1.2710 USDT |
1.1730 USDT |
1.3290 USDT |
1.2310 USDT |
| 2024-09-05 |
1.2827 USDT |
366,357.2900 |
1.2750 USDT |
1.2470 USDT |
1.3200 USDT |
1.2680 USDT |
| 2024-09-04 |
1.2354 USDT |
254,955.2300 |
1.2470 USDT |
1.1610 USDT |
1.3180 USDT |
1.2860 USDT |
| 2024-09-03 |
1.3103 USDT |
78,515.0700 |
1.3260 USDT |
1.2550 USDT |
1.3500 USDT |
1.2730 USDT |
| 2024-09-02 |
1.2861 USDT |
113,859.9800 |
1.2320 USDT |
1.2320 USDT |
1.3440 USDT |
1.3380 USDT |
| 2024-09-01 |
1.2865 USDT |
103,236.4400 |
1.3130 USDT |
1.2510 USDT |
1.3190 USDT |
1.3000 USDT |
| 2024-08-31 |
1.3279 USDT |
47,706.1500 |
1.3480 USDT |
1.2930 USDT |
1.3590 USDT |
1.2960 USDT |
| 2024-08-30 |
1.3275 USDT |
175,535.8000 |
1.3340 USDT |
1.2590 USDT |
1.3760 USDT |
1.3470 USDT |
| 2024-08-29 |
1.3828 USDT |
129,051.8600 |
1.3560 USDT |
1.3150 USDT |
1.4270 USDT |
1.3390 USDT |
| 2024-08-28 |
1.3691 USDT |
193,245.3900 |
1.3700 USDT |
1.2940 USDT |
1.4430 USDT |
1.3630 USDT |
| 2024-08-27 |
1.4297 USDT |
179,195.1700 |
1.5150 USDT |
1.3450 USDT |
1.5400 USDT |
1.3630 USDT |
| 2024-08-26 |
1.5807 USDT |
99,284.1800 |
1.6710 USDT |
1.4920 USDT |
1.6850 USDT |
1.5200 USDT |
| 2024-08-25 |
1.6524 USDT |
163,679.0900 |
1.7170 USDT |
1.5950 USDT |
1.7170 USDT |
1.7030 USDT |
| 2024-08-24 |
1.7021 USDT |
301,356.2300 |
1.6470 USDT |
1.6310 USDT |
1.7970 USDT |
1.7500 USDT |
| 2024-08-23 |
1.5582 USDT |
239,770.1100 |
1.5080 USDT |
1.4940 USDT |
1.6650 USDT |
1.6480 USDT |
| 2024-08-22 |
1.4924 USDT |
100,051.4600 |
1.4530 USDT |
1.4370 USDT |
1.5220 USDT |
1.5030 USDT |
| 2024-08-21 |
1.4233 USDT |
142,001.0100 |
1.4130 USDT |
1.3610 USDT |
1.4720 USDT |
1.4630 USDT |
| 2024-08-20 |
1.4134 USDT |
176,510.5500 |
1.3830 USDT |
1.3520 USDT |
1.4460 USDT |
1.4220 USDT |
| 2024-08-19 |
1.3547 USDT |
125,416.1600 |
1.3830 USDT |
1.3210 USDT |
1.3910 USDT |
1.3530 USDT |
| 2024-08-18 |
1.4118 USDT |
136,828.4900 |
1.4040 USDT |
1.3710 USDT |
1.4460 USDT |
1.4310 USDT |
| 2024-08-17 |
1.3863 USDT |
177,200.5900 |
1.3620 USDT |
1.3490 USDT |
1.4340 USDT |
1.4170 USDT |
| 2024-08-16 |
1.4013 USDT |
164,333.5100 |
1.4430 USDT |
1.3370 USDT |
1.4760 USDT |
1.3990 USDT |
| 2024-08-15 |
1.4517 USDT |
241,931.7100 |
1.4890 USDT |
1.3780 USDT |
1.5430 USDT |
1.3980 USDT |
| 2024-08-14 |
1.4835 USDT |
133,519.0300 |
1.4800 USDT |
1.4080 USDT |
1.5360 USDT |
1.4610 USDT |
| 2024-08-13 |
1.4664 USDT |
178,760.7500 |
1.5120 USDT |
1.4320 USDT |
1.5170 USDT |
1.4890 USDT |
| 2024-08-12 |
1.4731 USDT |
156,954.6500 |
1.3350 USDT |
1.3350 USDT |
1.5390 USDT |
1.5000 USDT |
| 2024-08-11 |
1.4356 USDT |
102,608.5700 |
1.4700 USDT |
1.3450 USDT |
1.5310 USDT |
1.3540 USDT |
| 2024-08-10 |
1.4858 USDT |
79,768.1200 |
1.4810 USDT |
1.4560 USDT |
1.5170 USDT |
1.4900 USDT |
| 2024-08-09 |
1.5023 USDT |
150,214.0900 |
1.5660 USDT |
1.4530 USDT |
1.5820 USDT |
1.4720 USDT |
| 2024-08-08 |
1.4473 USDT |
171,146.9200 |
1.3230 USDT |
1.2980 USDT |
1.5470 USDT |
1.5470 USDT |
| 2024-08-07 |
1.3652 USDT |
240,349.9000 |
1.3830 USDT |
1.2910 USDT |
1.4340 USDT |
1.3290 USDT |
| 2024-08-06 |
1.3684 USDT |
215,475.0600 |
1.2460 USDT |
1.2460 USDT |
1.4330 USDT |
1.3960 USDT |
| 2024-08-05 |
1.2102 USDT |
1,204,314.7000 |
1.3730 USDT |
1.0950 USDT |
1.3870 USDT |
1.2490 USDT |
| 2024-08-04 |
1.4660 USDT |
195,545.9617 |
1.5510 USDT |
1.3510 USDT |
1.6000 USDT |
1.3990 USDT |
| 2024-08-03 |
1.6736 USDT |
148,185.3200 |
1.7410 USDT |
1.5630 USDT |
1.7610 USDT |
1.5680 USDT |
| 2024-08-02 |
1.8186 USDT |
245,769.0500 |
1.9180 USDT |
1.7100 USDT |
1.9360 USDT |
1.7390 USDT |
| 2024-08-01 |
1.9279 USDT |
112,752.0300 |
1.9780 USDT |
1.8510 USDT |
2.0130 USDT |
1.8860 USDT |
| 2024-07-31 |
2.0575 USDT |
138,799.1300 |
2.0660 USDT |
1.9790 USDT |
2.1170 USDT |
2.0150 USDT |
| 2024-07-30 |
2.1210 USDT |
98,074.3800 |
2.1380 USDT |
2.0200 USDT |
2.2070 USDT |
2.0670 USDT |
| 2024-07-29 |
2.1783 USDT |
188,752.9800 |
2.1290 USDT |
2.1170 USDT |
2.2370 USDT |
2.1560 USDT |
| 2024-07-28 |
2.1612 USDT |
88,096.2800 |
2.1920 USDT |
2.1140 USDT |
2.2180 USDT |
2.1580 USDT |